ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
18 Oct 2024 10:11 AM IST
| ZYDUSLIFE 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1026.05 | 0.9 | -0.05 | 89,100 | -45,900 | 1,84,500 | ||||
| 17 Oct | 1020.85 | 0.95 | 0.00 | 30,600 | -6,300 | 2,30,400 | ||||
| 16 Oct | 1020.10 | 0.95 | -0.25 | 1,80,900 | -25,200 | 2,36,700 | ||||
| 15 Oct | 1058.15 | 1.2 | -0.20 | 66,600 | 5,400 | 2,62,800 | ||||
| 14 Oct | 1062.35 | 1.4 | -0.50 | 1,53,000 | -14,400 | 2,59,200 | ||||
| 11 Oct | 1064.40 | 1.9 | -0.25 | 1,44,900 | 11,700 | 2,74,500 | ||||
| 10 Oct | 1057.00 | 2.15 | -1.25 | 1,99,800 | 36,900 | 2,61,900 | ||||
| 9 Oct | 1065.35 | 3.4 | 0.70 | 2,37,600 | 900 | 2,34,900 | ||||
| 8 Oct | 1054.65 | 2.7 | -1.00 | 1,11,600 | 31,500 | 2,34,000 | ||||
| 7 Oct | 1050.65 | 3.7 | -0.80 | 82,800 | 14,400 | 2,01,600 | ||||
| 4 Oct | 1057.35 | 4.5 | -0.55 | 3,31,200 | 29,700 | 1,88,100 | ||||
| 3 Oct | 1069.05 | 5.05 | -1.30 | 2,07,000 | -3,600 | 1,59,300 | ||||
| 1 Oct | 1080.35 | 6.35 | 0.15 | 1,15,200 | 10,800 | 1,65,600 | ||||
| 30 Sept | 1068.55 | 6.2 | -0.90 | 2,29,500 | 35,100 | 1,49,400 | ||||
| 27 Sept | 1075.95 | 7.1 | 0.20 | 2,42,100 | 43,200 | 1,12,500 | ||||
| 26 Sept | 1068.00 | 6.9 | -0.45 | 68,400 | 16,200 | 69,300 | ||||
| 25 Sept | 1063.45 | 7.35 | 1.15 | 42,300 | -2,700 | 52,200 | ||||
| 24 Sept | 1051.55 | 6.2 | -0.30 | 32,400 | -5,400 | 54,000 | ||||
| 23 Sept | 1055.25 | 6.5 | -0.70 | 37,800 | 12,600 | 57,600 | ||||
| 20 Sept | 1054.60 | 7.2 | -0.50 | 22,500 | 8,100 | 43,200 | ||||
| 19 Sept | 1054.45 | 7.7 | -4.10 | 59,400 | 12,600 | 33,300 | ||||
| 18 Sept | 1079.95 | 11.8 | -5.00 | 23,400 | 1,800 | 21,600 | ||||
| 17 Sept | 1110.95 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1115.85 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1118.55 | 16.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 1120.10 | 16.8 | 0.00 | 0 | 18,000 | 0 | ||||
| 11 Sept | 1112.60 | 16.8 | -2.80 | 1,28,700 | 18,900 | 20,700 | ||||
| 10 Sept | 1113.20 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1100.00 | 19.6 | 900 | 0 | 900 | |||||
For Zydus Lifesciences Ltd - strike price 1180 expiring on 31OCT2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 18 Oct ZYDUSLIFE was trading at 1026.05. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -45900 which decreased total open position to 184500
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 230400
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 236700
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 262800
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 259200
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 274500
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 2.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 36900 which increased total open position to 261900
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 3.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 234900
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 2.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 234000
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 201600
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 188100
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 5.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 159300
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 6.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 165600
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 6.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 149400
On 27 Sept ZYDUSLIFE was trading at 1075.95. The strike last trading price was 7.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 112500
On 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 6.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 69300
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 52200
On 24 Sept ZYDUSLIFE was trading at 1051.55. The strike last trading price was 6.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 54000
On 23 Sept ZYDUSLIFE was trading at 1055.25. The strike last trading price was 6.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 57600
On 20 Sept ZYDUSLIFE was trading at 1054.60. The strike last trading price was 7.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 43200
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 7.7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 33300
On 18 Sept ZYDUSLIFE was trading at 1079.95. The strike last trading price was 11.8, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21600
On 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 0
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 16.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 20700
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 19.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
| ZYDUSLIFE 1180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1026.05 | 116.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1020.85 | 116.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1020.10 | 116.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1058.15 | 116.15 | 0.00 | 0 | -900 | 0 |
| 14 Oct | 1062.35 | 116.15 | 17.85 | 900 | 0 | 15,300 |
| 11 Oct | 1064.40 | 98.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 98.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 98.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 98.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 98.3 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 98.3 | 0.00 | 0 | 2,700 | 0 |
| 3 Oct | 1069.05 | 98.3 | -6.45 | 2,700 | 1,800 | 14,400 |
| 1 Oct | 1080.35 | 104.75 | 2.60 | 900 | 0 | 13,500 |
| 30 Sept | 1068.55 | 102.15 | -6.85 | 900 | 0 | 12,600 |
| 27 Sept | 1075.95 | 109 | -6.00 | 4,500 | 900 | 13,500 |
| 26 Sept | 1068.00 | 115 | -5.00 | 5,400 | 0 | 11,700 |
| 25 Sept | 1063.45 | 120 | -2.75 | 3,600 | 2,700 | 10,800 |
| 24 Sept | 1051.55 | 122.75 | 0.75 | 1,800 | 0 | 6,300 |
| 23 Sept | 1055.25 | 122 | 38.65 | 6,300 | 5,400 | 5,400 |
| 20 Sept | 1054.60 | 83.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1054.45 | 83.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1079.95 | 83.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1110.95 | 83.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1115.85 | 83.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 83.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 83.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1112.60 | 83.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1113.20 | 83.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1100.00 | 83.35 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1180 expiring on 31OCT2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 18 Oct ZYDUSLIFE was trading at 1026.05. The strike last trading price was 116.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 116.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 116.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 116.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 116.15, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 98.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 98.3, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 14400
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 104.75, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 102.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 27 Sept ZYDUSLIFE was trading at 1075.95. The strike last trading price was 109, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 13500
On 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 115, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 120, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 10800
On 24 Sept ZYDUSLIFE was trading at 1051.55. The strike last trading price was 122.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 23 Sept ZYDUSLIFE was trading at 1055.25. The strike last trading price was 122, which was 38.65 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 20 Sept ZYDUSLIFE was trading at 1054.60. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ZYDUSLIFE was trading at 1079.95. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 83.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 83.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
